Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.207 | 6.278 | 6.027 | 6.042 | 22,797 | -0.13(-2.04%) |
May 30, 2017 | 6.137 | 6.199 | 6.121 | 6.168 | 88,365 | -0.05(-0.88%) |
May 26, 2017 | 6.074 | 6.231 | 5.995 | 6.223 | 137,035 | +0.14(+2.33%) |
May 25, 2017 | 5.995 | 6.090 | 5.981 | 6.082 | 84,462 | +0.07(+1.18%) |
May 24, 2017 | 6.074 | 6.090 | 5.964 | 6.011 | 135,329 | -0.04(-0.65%) |
May 23, 2017 | 5.932 | 6.097 | 5.932 | 6.050 | 142,221 | +0.14(+2.39%) |
May 22, 2017 | 5.862 | 5.909 | 5.857 | 5.909 | 54,317 | +0.06(+1.08%) |
May 19, 2017 | 5.838 | 5.893 | 5.775 | 5.846 | 136,122 | +0.02(+0.40%) |
May 18, 2017 | 5.815 | 5.893 | 5.744 | 5.822 | 32,635 | -0.02(-0.27%) |
May 17, 2017 | 5.775 | 5.909 | 5.728 | 5.838 | 102,999 | -0.02(-0.27%) |
May 16, 2017 | 5.815 | 5.893 | 5.665 | 5.854 | 111,948 | +0.00(+0.00%) |
May 15, 2017 | 5.799 | 6.010 | 5.799 | 5.854 | 58,756 | +0.05(+0.95%) |
May 12, 2017 | 5.854 | 5.865 | 5.775 | 5.799 | 33,833 | -0.06(-1.07%) |
May 11, 2017 | 5.838 | 5.948 | 5.728 | 5.862 | 59,510 | -0.00(-0.07%) |
May 10, 2017 | 6.091 | 6.146 | 5.834 | 5.866 | 67,833 | -0.21(-3.46%) |
May 09, 2017 | 6.068 | 6.208 | 6.013 | 6.076 | 47,006 | +0.08(+1.30%) |
May 08, 2017 | 5.702 | 6.021 | 5.702 | 5.998 | 129,119 | +0.31(+5.47%) |
May 05, 2017 | 5.617 | 5.733 | 5.539 | 5.687 | 102,415 | +0.05(+0.83%) |
May 04, 2017 | 5.803 | 5.905 | 5.554 | 5.640 | 75,920 | -0.18(-3.07%) |
May 03, 2017 | 5.858 | 5.929 | 5.687 | 5.819 | 171,789 | -0.08(-1.32%) |
May 02, 2017 | 6.239 | 6.262 | 5.718 | 5.897 | 129,890 | -0.40(-6.30%) |
May 01, 2017 | 6.216 | 6.301 | 6.200 | 6.293 | 104,997 | +0.11(+1.76%) |
Apr 28, 2017 | 6.286 | 6.317 | 5.982 | 6.185 | 105,509 | -0.09(-1.49%) |
Apr 27, 2017 | 6.270 | 6.463 | 6.137 | 6.278 | 148,745 | +0.02(+0.37%) |
Apr 26, 2017 | 6.208 | 6.363 | 6.122 | 6.255 | 172,963 | +0.05(+0.88%) |
Apr 25, 2017 | 6.371 | 6.441 | 5.955 | 6.200 | 305,379 | -0.12(-1.97%) |
Apr 24, 2017 | 6.387 | 6.387 | 6.146 | 6.325 | 121,987 | +0.05(+0.74%) |
Apr 21, 2017 | 6.083 | 6.379 | 6.083 | 6.278 | 114,260 | +0.19(+3.20%) |
Apr 20, 2017 | 5.975 | 6.161 | 5.957 | 6.083 | 48,664 | +0.09(+1.56%) |
Apr 19, 2017 | 6.006 | 6.138 | 5.940 | 5.990 | 188,305 | -0.02(-0.26%) |
Apr 18, 2017 | 6.045 | 6.083 | 5.889 | 6.006 | 63,055 | -0.04(-0.64%) |
Apr 17, 2017 | 5.586 | 6.099 | 5.586 | 6.045 | 125,100 | +0.44(+7.77%) |
Apr 13, 2017 | 5.624 | 5.757 | 5.508 | 5.609 | 85,009 | +0.00(+0.00%) |
Apr 12, 2017 | 5.811 | 5.820 | 5.554 | 5.609 | 48,181 | -0.21(-3.61%) |
Apr 11, 2017 | 5.648 | 5.827 | 5.578 | 5.819 | 111,104 | +0.19(+3.46%) |
Apr 10, 2017 | 5.671 | 5.788 | 5.601 | 5.624 | 103,620 | -0.02(-0.28%) |
Apr 07, 2017 | 5.733 | 5.803 | 5.640 | 5.640 | 31,770 | +0.02(+0.28%) |
Apr 06, 2017 | 5.547 | 5.746 | 5.422 | 5.624 | 164,428 | +0.05(+0.84%) |
Apr 05, 2017 | 5.827 | 5.827 | 5.539 | 5.578 | 76,582 | -0.20(-3.50%) |
Apr 04, 2017 | 5.741 | 5.842 | 5.690 | 5.780 | 255,190 | +0.02(+0.41%) |
Apr 03, 2017 | 5.624 | 5.803 | 5.570 | 5.757 | 289,181 | +0.12(+2.21%) |
Mar 31, 2017 | 5.539 | 5.718 | 5.446 | 5.632 | 190,125 | +0.12(+2.12%) |
Mar 30, 2017 | 5.290 | 5.601 | 5.010 | 5.516 | 200,170 | +0.16(+2.90%) |
Mar 29, 2017 | 4.823 | 5.368 | 4.769 | 5.360 | 327,651 | +0.50(+10.24%) |
Mar 28, 2017 | 4.808 | 4.878 | 4.714 | 4.862 | 112,926 | +0.05(+1.13%) |
Mar 27, 2017 | 4.629 | 4.831 | 4.528 | 4.808 | 313,462 | +0.20(+4.39%) |
Mar 24, 2017 | 4.458 | 4.621 | 4.325 | 4.605 | 72,548 | +0.17(+3.86%) |
Mar 23, 2017 | 4.302 | 4.485 | 4.302 | 4.434 | 36,492 | +0.12(+2.89%) |
Mar 22, 2017 | 4.574 | 4.652 | 4.255 | 4.310 | 113,322 | -0.26(-5.78%) |
Mar 21, 2017 | 4.668 | 4.682 | 4.535 | 4.574 | 109,454 | -0.09(-1.84%) |
Mar 20, 2017 | 4.644 | 4.738 | 4.535 | 4.660 | 102,040 | -0.04(-0.83%) |
Mar 17, 2017 | 4.691 | 4.808 | 4.629 | 4.699 | 184,446 | +0.01(+0.17%) |
Mar 16, 2017 | 4.598 | 4.730 | 4.582 | 4.691 | 28,380 | +0.09(+1.94%) |
Mar 15, 2017 | 4.617 | 4.617 | 4.494 | 4.601 | 51,260 | +0.04(+0.84%) |
Mar 14, 2017 | 4.563 | 4.648 | 4.494 | 4.563 | 76,379 | +0.01(+0.17%) |
Mar 13, 2017 | 4.740 | 4.740 | 4.540 | 4.555 | 30,168 | -0.18(-3.89%) |
Mar 10, 2017 | 4.609 | 4.770 | 4.485 | 4.740 | 74,716 | +0.13(+2.83%) |
Mar 09, 2017 | 4.625 | 4.640 | 4.471 | 4.609 | 128,557 | +0.00(+0.00%) |
Mar 08, 2017 | 4.371 | 4.801 | 4.225 | 4.609 | 164,136 | +0.47(+11.32%) |
Mar 07, 2017 | 4.033 | 4.189 | 4.033 | 4.141 | 50,417 | +0.06(+1.51%) |
Mar 06, 2017 | 4.156 | 4.171 | 4.048 | 4.079 | 52,238 | -0.08(-1.85%) |
Mar 03, 2017 | 4.164 | 4.202 | 4.101 | 4.156 | 39,789 | +0.02(+0.56%) |
Mar 02, 2017 | 4.248 | 4.256 | 4.121 | 4.133 | 45,116 | -0.12(-2.89%) |